6161 (株)エスティックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	922	937	922	937	2,800	937
2023-12-28	925	929	922	922	1,900	922
2023-12-27	927	929	914	925	3,700	925
2023-12-26	925	926	915	915	6,900	915
2023-12-25	929	939	915	925	9,000	925
2023-12-22	924	935	924	931	2,000	931
2023-12-21	922	926	922	922	1,200	922
2023-12-20	935	937	925	926	1,700	926
2023-12-19	910	936	910	936	1,700	936
2023-12-18	910	916	910	910	12,700	910
2023-12-15	913	920	913	917	1,900	917
2023-12-14	914	921	914	914	5,000	914
2023-12-13	921	926	915	926	8,700	926
2023-12-12	922	923	921	922	1,300	922
2023-12-11	931	932	922	923	1,300	923
2023-12-08	935	936	920	926	6,000	926
2023-12-07	935	947	931	931	1,400	931
2023-12-06	931	939	930	935	1,900	935
2023-12-05	941	941	926	932	2,300	932
2023-12-04	958	958	941	942	4,900	942
2023-12-01	950	951	944	950	2,100	950
2023-11-30	939	949	939	943	2,500	943
2023-11-29	938	946	937	939	1,700	939
2023-11-28	958	958	933	942	4,800	942
2023-11-27	961	961	951	951	2,900	951
2023-11-24	950	950	945	950	3,200	950
2023-11-22	958	960	950	950	1,800	950
2023-11-21	950	960	949	951	900	951
2023-11-20	949	952	945	945	2,300	945
2023-11-17	952	952	945	945	1,600	945
2023-11-16	960	960	952	952	300	952
2023-11-15	961	961	941	960	6,900	960
2023-11-14	965	965	952	961	2,500	961
2023-11-13	962	963	958	963	3,600	963
2023-11-10	965	971	962	962	1,500	962
2023-11-09	969	969	965	965	1,200	965
2023-11-08	960	970	960	970	2,600	970
2023-11-07	-	-	-	961	-	961
2023-11-06	952	963	952	961	3,000	961
2023-11-02	949	951	945	951	1,400	951
2023-11-01	959	959	942	952	4,700	952
2023-10-31	931	945	931	945	4,100	945
2023-10-30	939	939	912	912	2,900	912
2023-10-27	920	940	920	936	3,800	936
2023-10-26	920	920	914	917	4,800	917
2023-10-25	919	919	916	917	800	917
2023-10-24	919	919	915	918	2,200	918
2023-10-23	919	919	916	917	1,000	917
2023-10-20	918	920	912	915	6,500	915
2023-10-19	916	918	916	917	5,900	917
2023-10-18	912	922	912	922	1,000	922
2023-10-17	919	919	912	916	4,300	916
2023-10-16	920	920	906	916	11,500	916
2023-10-13	928	928	920	924	6,600	924
2023-10-12	926	930	926	930	800	930
2023-10-11	930	930	926	926	2,400	926
2023-10-10	921	929	921	924	1,600	924
2023-10-06	933	933	916	921	4,100	921
2023-10-05	926	940	926	933	1,400	933
2023-10-04	934	934	923	924	2,500	924
2023-10-03	940	940	929	934	3,200	934
2023-10-02	955	955	940	944	2,100	944
2023-09-29	922	947	921	947	2,600	947
2023-09-28	920	927	918	922	1,000	922
2023-09-27	924	924	920	920	900	920
2023-09-26	913	923	913	915	2,900	915
2023-09-25	913	915	910	913	11,500	913
2023-09-22	913	913	909	909	1,100	909
2023-09-21	908	914	908	913	8,200	913
2023-09-20	915	915	907	907	8,400	907
2023-09-19	915	915	907	907	3,400	907
2023-09-15	917	920	908	913	8,900	913
2023-09-14	913	915	907	908	5,900	908
2023-09-13	910	912	908	909	2,600	909
2023-09-12	908	912	908	910	6,700	910
2023-09-11	916	916	907	912	3,200	912
2023-09-08	912	918	910	916	1,400	916
2023-09-07	920	924	915	915	1,000	915
2023-09-06	918	920	910	920	6,400	920
2023-09-05	921	935	910	918	14,200	918
2023-09-04	948	950	908	914	36,000	914
2023-09-01	950	950	936	939	2,300	939
2023-08-31	955	965	954	960	2,600	960
2023-08-30	929	963	929	946	3,600	946
2023-08-29	916	932	908	929	18,000	929
2023-08-28	940	940	921	931	2,300	931
2023-08-25	920	938	920	938	1,900	938
2023-08-24	939	939	922	922	1,800	922
2023-08-23	933	940	889	933	11,000	933
2023-08-22	940	954	940	942	7,200	942
2023-08-21	948	952	933	944	3,100	944
2023-08-18	960	972	948	948	6,300	948
2023-08-17	963	972	960	972	2,300	972
2023-08-16	973	973	970	972	600	972
2023-08-15	974	977	963	969	3,700	969
2023-08-14	983	983	968	974	4,600	974
2023-08-10	975	986	972	976	4,000	976
2023-08-09	980	983	975	983	2,700	983
2023-08-08	980	981	973	978	9,000	978
2023-08-07	985	985	976	980	8,800	980
2023-08-04	968	980	963	980	6,800	980
2023-08-03	969	970	955	968	14,000	968
2023-08-02	980	989	959	969	20,200	969
2023-08-01	995	995	979	981	25,100	981
2023-07-31	970	991	945	985	108,900	985
2023-07-28	1,108	1,144	1,085	1,120	21,600	1,120
2023-07-27	1,116	1,116	1,104	1,108	5,700	1,108
2023-07-26	1,136	1,136	1,092	1,097	5,500	1,097
2023-07-25	1,136	1,136	1,100	1,126	6,600	1,126
2023-07-24	1,137	1,138	1,116	1,138	3,800	1,138
2023-07-21	1,100	1,110	1,100	1,108	1,400	1,108
2023-07-20	1,103	1,112	1,094	1,111	5,400	1,111
2023-07-19	1,093	1,129	1,093	1,124	1,500	1,124
2023-07-18	1,078	1,122	1,078	1,092	11,200	1,092
2023-07-14	1,090	1,100	1,073	1,100	2,700	1,100
2023-07-13	1,073	1,095	1,071	1,071	1,700	1,071
2023-07-12	1,099	1,099	1,075	1,075	2,100	1,075
2023-07-11	1,135	1,144	1,086	1,092	4,200	1,092
2023-07-10	1,199	1,199	1,142	1,150	5,900	1,150
2023-07-07	1,087	1,126	1,087	1,111	3,200	1,111
2023-07-06	1,090	1,107	1,087	1,087	1,700	1,087
2023-07-05	1,081	1,109	1,081	1,109	2,000	1,109
2023-07-04	1,085	1,100	1,081	1,098	4,100	1,098
2023-07-03	1,077	1,109	1,077	1,102	7,800	1,102
2023-06-30	1,067	1,116	1,067	1,094	3,100	1,094
2023-06-29	1,083	1,083	1,067	1,067	1,500	1,067
2023-06-28	1,092	1,093	1,074	1,083	2,400	1,083
2023-06-27	1,115	1,115	1,073	1,076	4,700	1,076
2023-06-26	1,130	1,175	1,104	1,126	22,100	1,126
2023-06-23	1,050	1,088	1,042	1,088	5,600	1,088
2023-06-22	1,025	1,060	1,024	1,041	2,700	1,041
2023-06-21	1,021	1,038	1,020	1,038	4,100	1,038
2023-06-20	1,013	1,028	1,013	1,015	1,200	1,015
2023-06-19	1,034	1,035	1,013	1,013	1,600	1,013
2023-06-16	1,004	1,004	1,004	1,004	100	1,004
2023-06-15	1,028	1,028	999	1,000	7,400	1,000
2023-06-14	981	1,030	981	1,023	12,700	1,023
2023-06-13	974	983	974	980	4,100	980
2023-06-12	961	975	958	958	3,600	958
2023-06-09	957	972	957	960	4,900	960
2023-06-08	956	956	946	946	2,600	946
2023-06-07	959	965	946	951	1,800	951
2023-06-06	955	961	955	958	800	958
2023-06-05	949	964	945	964	6,700	964
2023-06-02	946	946	940	940	1,900	940
2023-06-01	945	945	934	940	3,700	940
2023-05-31	940	940	935	940	1,100	940
2023-05-30	947	950	935	935	3,600	935
2023-05-29	941	955	931	945	4,600	945
2023-05-26	937	938	934	938	2,500	938
2023-05-25	935	935	930	933	2,300	933
2023-05-24	930	935	925	935	3,700	935
2023-05-23	924	935	924	930	7,700	930
2023-05-22	927	934	927	932	2,700	932
2023-05-19	933	933	923	926	2,200	926
2023-05-18	928	930	922	930	2,800	930
2023-05-17	921	928	915	928	2,200	928
2023-05-16	923	923	917	917	700	917
2023-05-15	920	924	914	921	2,800	921
2023-05-12	935	938	893	917	14,700	917
2023-05-11	937	937	931	931	2,000	931
2023-05-10	928	940	928	937	4,200	937
2023-05-09	936	938	927	937	3,200	937
2023-05-08	946	946	928	936	3,800	936
2023-05-02	940	941	936	941	6,400	941
2023-05-01	944	947	934	944	12,700	944
2023-04-28	941	941	901	916	7,800	916
2023-04-27	896	942	890	941	14,000	941
2023-04-26	894	894	881	894	5,400	894
2023-04-25	890	893	885	885	2,400	885
2023-04-24	890	890	885	886	1,000	886
2023-04-21	887	895	885	890	1,900	890
2023-04-20	896	899	895	897	500	897
2023-04-19	899	899	893	893	200	893
2023-04-18	886	904	884	904	4,300	904
2023-04-17	886	889	884	885	900	885
2023-04-14	891	893	891	893	1,800	893
2023-04-13	892	896	889	891	3,200	891
2023-04-12	904	904	889	889	1,300	889
2023-04-11	901	901	898	900	1,600	900
2023-04-10	900	911	899	911	2,800	911
2023-04-07	902	902	900	900	2,700	900
2023-04-06	902	911	902	903	300	903
2023-04-05	912	913	902	913	2,100	913
2023-04-04	912	913	910	912	2,200	912
2023-04-03	915	915	912	912	200	912
2023-03-31	901	915	901	915	1,000	915
2023-03-30	890	903	890	903	1,800	903
2023-03-29	890	890	881	890	9,500	890
2023-03-28	900	904	896	896	400	896
2023-03-27	910	910	901	905	3,000	905
2023-03-24	863	895	860	895	4,900	895
2023-03-23	856	863	856	861	3,000	861
2023-03-22	852	852	850	850	1,600	850
2023-03-20	842	844	839	839	1,000	839
2023-03-17	836	840	836	839	3,500	839
2023-03-16	854	854	844	853	9,400	853
2023-03-15	900	900	891	892	2,000	892
2023-03-14	896	896	888	891	2,500	891
2023-03-13	902	908	900	901	5,500	901
2023-03-10	925	928	924	925	2,400	925
2023-03-09	925	925	925	925	2,400	925
2023-03-08	939	940	922	925	6,700	925
2023-03-07	942	942	931	931	300	931
2023-03-06	945	947	919	942	2,700	942
2023-03-03	945	945	944	944	900	944
2023-03-02	947	948	935	947	8,400	947
2023-03-01	930	930	900	917	7,500	917
2023-02-28	968	968	941	944	4,300	944
2023-02-27	986	986	970	970	1,900	970
2023-02-24	993	993	978	990	2,600	990
2023-02-22	969	995	946	993	5,400	993
2023-02-21	974	989	974	984	3,000	984
2023-02-20	972	1,007	972	984	3,200	984
2023-02-17	981	987	969	987	4,900	987
2023-02-16	986	996	986	996	1,000	996
2023-02-15	999	999	988	997	1,500	997
2023-02-14	1,000	1,000	987	1,000	2,300	1,000
2023-02-13	1,010	1,013	999	1,000	1,500	1,000
2023-02-10	969	1,030	969	1,019	15,400	1,019
2023-02-09	971	975	969	969	1,000	969
2023-02-08	975	975	964	969	1,700	969
2023-02-07	960	975	960	975	1,900	975
2023-02-06	968	970	968	970	1,400	970
2023-02-03	971	971	940	964	4,300	964
2023-02-02	950	969	950	957	3,300	957
2023-02-01	954	954	940	940	2,500	940
2023-01-31	968	970	966	968	2,300	968
2023-01-30	930	983	929	977	23,100	977
2023-01-27	925	928	922	928	2,500	928
2023-01-26	924	924	922	922	3,900	922
2023-01-25	922	924	922	924	1,000	924
2023-01-24	922	923	920	923	2,300	923
2023-01-23	917	922	917	922	2,400	922
2023-01-20	914	916	914	916	2,700	916
2023-01-19	911	913	911	912	1,600	912
2023-01-18	911	913	911	912	600	912
2023-01-17	900	915	900	913	3,200	913
2023-01-16	902	911	900	909	1,300	909
2023-01-13	911	911	901	901	1,500	901
2023-01-12	914	914	911	911	500	911
2023-01-11	890	893	890	891	500	891
2023-01-10	904	905	874	905	2,200	905
2023-01-06	902	902	887	899	1,400	899
2023-01-05	903	908	900	901	800	901
2023-01-04	915	915	903	903	400	903

分割・併合履歴： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株

6161 (株)エスティック の時系列データ [2023年度]

6161 (株)エスティックの時系列データ [2023年度]